Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Municipal Value Fd Inc (NY: NUV )

8.480 -0.050 (-0.59%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 7.959 7.983 7.952 7.975 210,843 +0.02(+0.20%)
Sep 28, 2017 7.959 7.975 7.928 7.959 305,813 -0.02(-0.20%)
Sep 27, 2017 8.014 8.022 7.952 7.975 352,074 -0.07(-0.87%)
Sep 26, 2017 8.053 8.076 8.006 8.045 291,370 +0.01(+0.10%)
Sep 25, 2017 8.006 8.045 7.985 8.037 285,577 +0.05(+0.58%)
Sep 22, 2017 8.006 8.022 7.960 7.991 228,752 +0.01(+0.10%)
Sep 21, 2017 8.030 8.030 7.920 7.983 307,506 +0.00(+0.00%)
Sep 20, 2017 8.037 8.053 7.983 7.983 264,471 -0.08(-0.97%)
Sep 19, 2017 8.061 8.076 8.022 8.061 248,760 +0.02(+0.29%)
Sep 18, 2017 8.006 8.045 7.991 8.037 294,211 +0.02(+0.29%)
Sep 15, 2017 8.076 8.146 8.006 8.014 651,230 -0.06(-0.77%)
Sep 14, 2017 8.037 8.076 8.014 8.076 513,411 +0.08(+1.00%)
Sep 13, 2017 7.989 8.035 7.989 7.996 220,265 +0.00(+0.00%)
Sep 12, 2017 7.981 8.035 7.973 7.996 203,869 +0.00(+0.00%)
Sep 11, 2017 8.012 8.027 7.973 7.996 265,569 +0.01(+0.10%)
Sep 08, 2017 8.027 8.059 7.975 7.989 614,465 -0.05(-0.58%)
Sep 07, 2017 8.059 8.074 8.020 8.035 227,043 -0.02(-0.19%)
Sep 06, 2017 7.981 8.051 7.981 8.051 260,907 +0.06(+0.78%)
Sep 05, 2017 7.958 8.020 7.950 7.989 398,992 +0.03(+0.39%)
Sep 01, 2017 8.027 8.027 7.934 7.958 336,885 -0.07(-0.87%)
Aug 31, 2017 7.996 8.027 7.934 8.027 288,388 +0.06(+0.78%)
Aug 30, 2017 7.942 7.973 7.919 7.965 305,304 +0.02(+0.29%)
Aug 29, 2017 7.927 7.958 7.919 7.942 241,324 +0.03(+0.39%)
Aug 28, 2017 7.888 7.911 7.872 7.911 267,140 +0.02(+0.20%)
Aug 25, 2017 7.919 7.919 7.888 7.896 180,741 -0.03(-0.39%)
Aug 24, 2017 7.950 7.950 7.888 7.927 251,535 -0.02(-0.29%)
Aug 23, 2017 7.942 7.965 7.927 7.950 130,301 +0.04(+0.49%)
Aug 22, 2017 7.919 7.934 7.903 7.911 298,191 -0.02(-0.20%)
Aug 21, 2017 7.927 7.958 7.888 7.927 411,112 +0.00(+0.00%)
Aug 18, 2017 7.927 7.958 7.927 7.927 239,081 -0.02(-0.29%)
Aug 17, 2017 7.888 7.950 7.888 7.950 194,984 +0.05(+0.59%)
Aug 16, 2017 7.857 7.934 7.841 7.903 279,634 +0.04(+0.49%)
Aug 15, 2017 7.896 7.896 7.833 7.864 302,137 -0.02(-0.20%)
Aug 14, 2017 7.888 7.903 7.857 7.880 239,641 +0.02(+0.20%)
Aug 11, 2017 7.810 7.888 7.771 7.864 381,631 -0.01(-0.07%)
Aug 10, 2017 7.863 7.870 7.824 7.870 309,918 +0.02(+0.30%)
Aug 09, 2017 7.878 7.878 7.847 7.847 207,014 -0.02(-0.30%)
Aug 08, 2017 7.893 7.893 7.855 7.870 290,931 +0.00(+0.00%)
Aug 07, 2017 7.886 7.886 7.824 7.870 249,919 +0.00(+0.00%)
Aug 04, 2017 7.901 7.901 7.839 7.870 249,510 -0.03(-0.39%)
Aug 03, 2017 7.878 7.901 7.855 7.901 238,876 +0.07(+0.89%)
Aug 02, 2017 7.855 7.863 7.824 7.832 299,517 -0.05(-0.59%)
Aug 01, 2017 7.893 7.932 7.832 7.878 658,284 +0.01(+0.10%)
Jul 31, 2017 7.855 7.893 7.855 7.870 264,803 +0.00(+0.00%)
Jul 28, 2017 7.824 7.878 7.824 7.870 271,340 +0.02(+0.30%)
Jul 27, 2017 7.832 7.847 7.824 7.847 208,313 +0.04(+0.50%)
Jul 26, 2017 7.770 7.832 7.770 7.808 262,330 +0.02(+0.30%)
Jul 25, 2017 7.785 7.793 7.762 7.785 243,741 +0.00(+0.00%)
Jul 24, 2017 7.832 7.839 7.785 7.785 262,614 -0.05(-0.69%)
Jul 21, 2017 7.824 7.847 7.808 7.839 216,892 +0.02(+0.30%)
Jul 20, 2017 7.855 7.855 7.785 7.816 292,385 +0.00(+0.00%)
Jul 19, 2017 7.839 7.839 7.793 7.816 192,537 +0.00(+0.00%)
Jul 18, 2017 7.824 7.847 7.816 7.816 201,424 -0.02(-0.30%)
Jul 17, 2017 7.816 7.847 7.785 7.839 345,773 +0.00(+0.00%)
Jul 14, 2017 7.832 7.855 7.801 7.839 236,063 +0.02(+0.30%)
Jul 13, 2017 7.762 7.816 7.762 7.816 235,734 +0.06(+0.80%)
Jul 12, 2017 7.801 7.816 7.754 7.754 360,199 -0.01(-0.07%)
Jul 11, 2017 7.721 7.768 7.721 7.760 210,081 +0.02(+0.20%)
Jul 10, 2017 7.706 7.752 7.698 7.745 221,255 +0.05(+0.70%)
Jul 07, 2017 7.706 7.706 7.675 7.691 314,452 -0.01(-0.10%)
Jul 06, 2017 7.698 7.714 7.660 7.698 450,324 -0.02(-0.30%)
Jul 05, 2017 7.752 7.752 7.714 7.721 259,633 -0.03(-0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.